Get the Stockscreener App
9.13
6.78%
+0.58
After Hours:
9.13
Mesa Royalty Trust Stock (MTR) Price History
The historical daily chart and data for Mesa Royalty Trust stock (MTR), show that the latest closing stock price as of May 16, 2024, is $9.13.
- Mesa Royalty Trust all-time high stock price is $37.60, occurred on June 20, 2014.
- The lowest Mesa Royalty Trust stock price recorded was $3.43 on September 24, 2020. Since then, Mesa Royalty Trust's stock price has risen over 166.18% to $9.13 now.
- The 52-week high stock price for MTR is $29.50, representing a 223.11% increase from the current share price, occurred on May 24, 2023.
- The 52-week low stock price for MTR is $7.98, indicating a -12.60% decrease from the current share price, occurred on May 08, 2024.
- The closing price of Mesa Royalty Trust (MTR) stock in the beginning of 2023 was $6.1333. The stock closed the year at $22.01, a gain of over 258.86% for the year.
The table below shows more information about MTR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2024 | $9.49 | $8.40 | $1.09 | 21,943.0 | +6.78% |
| May 15, 2024 | $9.09 | $8.29 | $0.7962 | 34,662.0 | +3.64% |
| May 14, 2024 | $8.45 | $8.12 | $0.33 | 21,848.0 | +0.98% |
| May 13, 2024 | $8.42 | $8.10 | $0.3199 | 8,351.0 | +0.00% |
| May 10, 2024 | $8.86 | $8.11 | $0.75 | 14,199.0 | -0.37% |
| May 09, 2024 | $8.88 | $8.10 | $0.7785 | 4,593.0 | +1.23% |
| May 08, 2024 | $8.27 | $7.98 | $0.29 | 19,692.0 | -2.76% |
| May 07, 2024 | $8.73 | $8.27 | $0.463 | 12,926.0 | -0.83% |
| May 06, 2024 | $8.76 | $8.29 | $0.472 | 16,062.0 | -1.75% |
| May 03, 2024 | $8.94 | $8.38 | $0.5619 | 21,808.0 | -3.82% |
| May 02, 2024 | $9.04 | $8.82 | $0.2182 | 7,402.0 | +0.34% |
| May 01, 2024 | $9.37 | $8.78 | $0.5855 | 14,081.0 | -4.11% |
| Apr 30, 2024 | $9.41 | $9.01 | $0.4025 | 2,312.0 | +1.43% |
| Apr 29, 2024 | $9.39 | $9.08 | $0.31 | 11,965.0 | -2.25% |
| Apr 26, 2024 | $9.85 | $9.25 | $0.60 | 12,292.0 | -1.17% |
| Apr 25, 2024 | $9.81 | $9.30 | $0.51 | 19,609.0 | -4.55% |
| Apr 24, 2024 | $10.32 | $9.76 | $0.5576 | 9,205.0 | -1.98% |
| Apr 23, 2024 | $10.58 | $10.05 | $0.53 | 22,097.0 | -2.70% |
| Apr 22, 2024 | $11.35 | $10.36 | $0.985 | 14,675.0 | -7.42% |
| Apr 19, 2024 | $11.62 | $11.00 | $0.62 | 11,893.0 | -0.79% |
| Apr 18, 2024 | $11.70 | $11.06 | $0.64 | 17,530.0 | -2.98% |
| Apr 17, 2024 | $11.80 | $11.45 | $0.3499 | 3,420.0 | +0.48% |
Mesa Royalty Trust Stock (MTR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Mesa Royalty Trust stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MTR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Mesa Royalty Trust stock price history provides a foundation for understanding how the company's stock has evolved over time.
Mesa Royalty Trust Stock (MTR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $9.49 | $7.98 | $1.51 | 219,510.0 | -1.19% |
| Apr, 2024 | $11.99 | $9.01 | $2.98 | 259,316.0 | -12.99% |
| Mar, 2024 | $10.94 | $9.51 | $1.43 | 140,703.0 | +0.19% |
| Feb, 2024 | $10.99 | $8.85 | $2.14 | 280,514.0 | -2.03% |
| Jan, 2024 | $14.49 | $10.74 | $3.75 | 314,079.0 | -18.03% |
Mesa Royalty Trust Stock (MTR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $18.69 | $11.36 | $7.33 | 380,577.0 | -27.71% |
| Nov, 2023 | $18.92 | $12.58 | $6.34 | 255,189.0 | +37.29% |
| Oct, 2023 | $15.96 | $12.80 | $3.16 | 267,498.0 | -12.50% |
| Sep, 2023 | $20.00 | $13.00 | $7.00 | 373,542.0 | -22.05% |
| Aug, 2023 | $23.55 | $18.97 | $4.58 | 338,920.0 | +0.31% |
| Jul, 2023 | $24.99 | $17.55 | $7.44 | 487,634.0 | -21.04% |
| Jun, 2023 | $25.90 | $21.50 | $4.40 | 550,943.0 | +5.62% |
| May, 2023 | $29.50 | $17.51 | $11.99 | 626,276.0 | +28.42% |
| Apr, 2023 | $22.70 | $16.24 | $6.45 | 461,404.0 | +13.07% |
| Mar, 2023 | $17.99 | $13.61 | $4.38 | 344,765.0 | -5.01% |
| Feb, 2023 | $19.25 | $16.04 | $3.22 | 415,654.0 | -11.38% |
| Jan, 2023 | $22.33 | $14.59 | $7.74 | 921,209.0 | -13.36% |
Mesa Royalty Trust Stock (MTR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $24.50 | $14.83 | $9.67 | 846,861.0 | +33.31% |
| Nov, 2022 | $17.30 | $14.30 | $3.00 | 305,481.0 | +5.56% |
| Oct, 2022 | $18.89 | $12.95 | $5.94 | 440,866.0 | +23.93% |
| Sep, 2022 | $18.43 | $12.39 | $6.04 | 429,335.0 | -23.84% |
| Aug, 2022 | $18.80 | $11.50 | $7.30 | 633,634.0 | +34.75% |
| Jul, 2022 | $15.75 | $8.76 | $6.99 | 671,502.0 | +12.71% |
| Jun, 2022 | $23.99 | $10.46 | $13.53 | 1,084,051.0 | -44.28% |
| May, 2022 | $28.00 | $11.22 | $16.78 | 1,401,359.0 | +63.17% |
| Apr, 2022 | $13.20 | $8.50 | $4.70 | 694,824.0 | +39.21% |
| Mar, 2022 | $10.80 | $7.42 | $3.38 | 1,660,969.0 | +7.75% |
| Feb, 2022 | $8.30 | $6.81 | $1.49 | 281,162.0 | +0.00% |
| Jan, 2022 | $9.50 | $5.91 | $3.59 | 475,492.0 | +30.08% |
1.03%
0.72%
Cap:
|
Volume (24h):